Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,133.57 +21.92 (+0.70%) Nikkei
26,768.77 +276.80 (+1.04%) Hang Seng
22,348.57 +629.51 (+2.90%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,140.04 -238.23 (-1.11%) CMC Crypto 200
461.67 +7.77 (+1.71%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00290000 | 2022-05-13 9:51AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,483 | 103.13% |
| AAPL220916C00290000 | 2022-06-23 11:46AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,678 | 52.73% |
| AAPL221021C00290000 | 2022-06-16 2:36PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 998 | 49.22% |
| AAPL221118C00290000 | 2022-06-16 1:39PM EDT | 2022-11-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 766 | 44.73% |
| AAPL221216C00290000 | 2022-06-24 1:15PM EDT | 2022-12-16 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 1 | 706 | 40.43% |
| AAPL230120C00290000 | 2022-06-24 9:45AM EDT | 2023-01-20 | 0.06 | 0.03 | 0.10 | +0.03 | +100.00% | 50 | 1,293 | 37.35% |
| AAPL230317C00290000 | 2022-06-24 2:10PM EDT | 2023-03-17 | 0.08 | 0.05 | 0.17 | +0.02 | +33.33% | 103 | 593 | 35.25% |
| AAPL230616C00290000 | 2022-06-24 2:06PM EDT | 2023-06-16 | 0.24 | 0.23 | 0.28 | +0.02 | +9.09% | 1 | 791 | 32.42% |
| AAPL230915C00290000 | 2022-06-21 2:03PM EDT | 2023-09-15 | 0.45 | 0.48 | 0.61 | 0.00 | - | 46 | 459 | 32.41% |
| AAPL240119C00290000 | 2022-06-22 10:40AM EDT | 2024-01-19 | 0.85 | 0.82 | 0.97 | 0.00 | - | 6 | 769 | 30.91% |
| AAPL240621C00290000 | 2022-06-24 1:56PM EDT | 2024-06-21 | 1.56 | 1.62 | 1.91 | -0.03 | -1.89% | 3 | 203 | 31.21% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00290000 | 2022-03-01 1:07PM EDT | 2022-09-16 | 126.63 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00290000 | 2022-03-22 10:35AM EDT | 2022-11-18 | 121.78 | 119.65 | 120.20 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221216P00290000 | 2022-06-17 10:38AM EDT | 2022-12-16 | 159.47 | 147.30 | 149.20 | 0.00 | - | 2 | 0 | 55.21% |
| AAPL230120P00290000 | 2022-06-17 10:21AM EDT | 2023-01-20 | 158.51 | 146.10 | 150.50 | 0.00 | - | 1 | 0 | 59.95% |
| AAPL230317P00290000 | 2022-06-17 3:15PM EDT | 2023-03-17 | 158.88 | 147.25 | 149.50 | 0.00 | - | 467 | 10 | 47.14% |
| AAPL230616P00290000 | 2022-05-12 3:51PM EDT | 2023-06-16 | 148.15 | 152.20 | 154.05 | 0.00 | - | 4 | 4 | 55.45% |
| AAPL230915P00290000 | 2022-05-12 3:51PM EDT | 2023-09-15 | 148.00 | 152.15 | 154.70 | 0.00 | - | 2 | 0 | 50.30% |
| AAPL240119P00290000 | 2022-06-13 3:33PM EDT | 2024-01-19 | 157.95 | 146.00 | 150.50 | 0.00 | - | 2 | 0 | 36.24% |
| AAPL240621P00290000 | 2022-05-25 12:30PM EDT | 2024-06-21 | 150.80 | 145.50 | 150.50 | 0.00 | - | 2 | 0 | 32.21% |
© 2022 Yahoo. All rights reserved.
